Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 19.23 | 18.18 | 17.60 | 17.60 | 0 | -0.20(-1.12%) |
Feb 26, 2009 | 17.80 | 17.98 | 17.80 | 17.80 | 0 | -0.18(-1.00%) |
Feb 25, 2009 | 17.98 | 18.16 | 17.98 | 17.98 | 0 | -0.18(-0.99%) |
Feb 24, 2009 | 18.16 | 18.16 | 17.66 | 18.16 | 0 | +0.50(+2.83%) |
Feb 23, 2009 | 17.66 | 18.18 | 17.66 | 17.66 | 0 | -0.52(-2.86%) |
Feb 20, 2009 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | -0.13(-0.71%) |
Feb 19, 2009 | 18.31 | 18.49 | 18.31 | 18.31 | 0 | -0.18(-0.97%) |
Feb 18, 2009 | 18.49 | 18.49 | 18.48 | 18.49 | 0 | +0.01(+0.05%) |
Feb 17, 2009 | 18.48 | 19.23 | 18.48 | 18.48 | 0 | -0.75(-3.90%) |
Feb 13, 2009 | 19.23 | 19.31 | 19.23 | 19.23 | 0 | -0.08(-0.41%) |
Feb 12, 2009 | 19.27 | 19.31 | 19.27 | 19.31 | 0 | +0.04(+0.21%) |
Feb 11, 2009 | 19.27 | 19.27 | 19.16 | 19.27 | 0 | +0.11(+0.57%) |
Feb 10, 2009 | 19.16 | 19.90 | 19.16 | 19.16 | 0 | -0.74(-3.72%) |
Feb 09, 2009 | 19.90 | 19.90 | 19.86 | 19.90 | 0 | +0.04(+0.20%) |
Feb 06, 2009 | 19.86 | 19.86 | 19.40 | 19.86 | 0 | +0.46(+2.37%) |
Feb 05, 2009 | 19.40 | 19.40 | 19.07 | 19.40 | 0 | +0.33(+1.73%) |
Feb 04, 2009 | 19.07 | 19.09 | 19.07 | 19.07 | 0 | -0.02(-0.10%) |
Feb 03, 2009 | 19.09 | 19.09 | 18.80 | 19.09 | 0 | +0.29(+1.54%) |
Feb 02, 2009 | 18.80 | 19.15 | 18.80 | 18.80 | 0 | -0.35(-1.83%) |
Jan 29, 2009 | 19.15 | 19.15 | 19.15 | 0 | -0.50(-2.54%) | |
Jan 28, 2009 | 19.65 | 19.65 | 19.11 | 19.65 | 0 | +0.54(+2.83%) |
Jan 27, 2009 | 19.11 | 19.11 | 18.97 | 19.11 | 0 | +0.14(+0.74%) |
Jan 26, 2009 | 18.97 | 18.97 | 18.85 | 18.97 | 0 | +0.12(+0.64%) |
Jan 23, 2009 | 18.85 | 18.85 | 18.69 | 18.85 | 0 | +0.16(+0.86%) |
Jan 22, 2009 | 18.69 | 18.93 | 18.69 | 18.69 | 0 | -0.24(-1.27%) |
Jan 21, 2009 | 18.93 | 18.93 | 18.25 | 18.93 | 0 | +0.68(+3.73%) |
Jan 20, 2009 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | -0.93(-4.85%) |
Jan 16, 2009 | 19.18 | 19.18 | 19.06 | 19.18 | 0 | +0.12(+0.63%) |
Jan 15, 2009 | 19.06 | 19.06 | 18.97 | 19.06 | 0 | +0.09(+0.47%) |
Jan 14, 2009 | 18.97 | 19.59 | 18.97 | 18.97 | 0 | -0.62(-3.16%) |
Jan 13, 2009 | 19.59 | 19.59 | 19.57 | 19.59 | 0 | +0.02(+0.10%) |
Jan 12, 2009 | 19.57 | 20.04 | 19.57 | 19.57 | 0 | -0.47(-2.35%) |
Jan 09, 2009 | 20.04 | 20.46 | 20.04 | 20.04 | 0 | -0.42(-2.05%) |
Jan 08, 2009 | 20.46 | 20.46 | 20.32 | 20.46 | 0 | +0.14(+0.69%) |
Jan 07, 2009 | 20.32 | 20.87 | 20.32 | 20.32 | 0 | -0.55(-2.64%) |
Jan 06, 2009 | 20.87 | 20.87 | 20.61 | 20.87 | 0 | +0.26(+1.26%) |
Jan 05, 2009 | 20.55 | 20.61 | 20.55 | 20.61 | 0 | +0.06(+0.29%) |
Jan 02, 2009 | 20.55 | 20.55 | 19.92 | 20.55 | 0 | +0.63(+3.16%) |
Dec 31, 2008 | 19.92 | 19.92 | 19.73 | 19.92 | 0 | +0.19(+0.96%) |
Dec 30, 2008 | 19.73 | 19.73 | 19.33 | 19.73 | 0 | +0.40(+2.07%) |
Dec 29, 2008 | 19.32 | 19.33 | 19.32 | 19.33 | 0 | -0.02(-0.10%) |
Dec 26, 2008 | 19.36 | 19.36 | 19.35 | 19.35 | 0 | +0.09(+0.47%) |
Dec 24, 2008 | 19.03 | 19.26 | 19.19 | 19.26 | 0 | +0.07(+0.36%) |
Dec 23, 2008 | 19.20 | 19.20 | 19.19 | 19.19 | 0 | -0.09(-0.47%) |
Dec 22, 2008 | 19.35 | 19.35 | 19.28 | 19.28 | 0 | -0.43(-2.18%) |
Dec 19, 2008 | 19.72 | 19.72 | 19.71 | 19.71 | 0 | +0.05(+0.25%) |
Dec 18, 2008 | 19.69 | 20.08 | 19.66 | 19.66 | 0 | -0.40(-1.99%) |
Dec 17, 2008 | 20.09 | 20.09 | 20.06 | 20.06 | 0 | -0.15(-0.74%) |
Dec 16, 2008 | 20.12 | 20.21 | 20.12 | 20.21 | 0 | +0.86(+4.44%) |
Dec 15, 2008 | 19.35 | 19.50 | 19.35 | 19.35 | 0 | -0.15(-0.77%) |
Dec 12, 2008 | 19.50 | 19.50 | 19.41 | 19.50 | 0 | +0.09(+0.46%) |
Dec 11, 2008 | 19.41 | 19.86 | 19.41 | 19.41 | 0 | -0.45(-2.27%) |
Dec 10, 2008 | 19.86 | 19.86 | 19.52 | 19.86 | 0 | +0.34(+1.74%) |
Dec 09, 2008 | 19.52 | 19.73 | 19.52 | 19.52 | 0 | -0.21(-1.06%) |
Dec 08, 2008 | 19.73 | 19.73 | 19.00 | 19.73 | 0 | +0.73(+3.84%) |
Dec 05, 2008 | 19.00 | 19.00 | 18.52 | 19.00 | 0 | +0.48(+2.59%) |
Dec 04, 2008 | 19.03 | 19.03 | 18.52 | 18.52 | 0 | -0.51(-2.68%) |
Dec 03, 2008 | 18.69 | 19.03 | 18.69 | 19.03 | 0 | +0.34(+1.82%) |
Dec 02, 2008 | 18.69 | 18.69 | 18.15 | 18.69 | 0 | +0.54(+2.98%) |